Shanghai Chlor-Alkali Chemical Co Ltd B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.680	0.680	0.673	0.676	0.615	789,500
2023-02-01	0.665	0.682	0.660	0.680	0.618	2,484,162
2023-01-31	0.655	0.667	0.652	0.666	0.605	1,635,355
2023-01-30	0.656	0.658	0.652	0.653	0.594	956,300
2023-01-20	0.645	0.652	0.642	0.652	0.593	526,200
2023-01-19	0.642	0.649	0.639	0.648	0.589	580,100
2023-01-18	0.640	0.644	0.638	0.639	0.581	210,182
2023-01-17	0.643	0.644	0.638	0.644	0.585	295,000
2023-01-16	0.637	0.644	0.635	0.643	0.585	656,901
2023-01-13	0.632	0.640	0.630	0.637	0.579	577,582
2023-01-12	0.634	0.637	0.626	0.632	0.575	586,100
2023-01-11	0.636	0.638	0.629	0.629	0.572	441,200
2023-01-10	0.638	0.638	0.631	0.635	0.577	328,200
2023-01-09	0.635	0.640	0.631	0.638	0.580	446,200
2023-01-06	0.628	0.640	0.624	0.635	0.577	1,081,600
2023-01-05	0.622	0.628	0.617	0.628	0.571	606,400
2023-01-04	0.612	0.622	0.611	0.617	0.561	284,900
2023-01-03	0.613	0.619	0.611	0.619	0.563	413,400
2022-12-30	0.610	0.618	0.610	0.614	0.558	642,400
2022-12-29	0.609	0.613	0.605	0.612	0.556	477,100
2022-12-28	0.609	0.613	0.607	0.611	0.555	366,400
2022-12-27	0.613	0.620	0.609	0.613	0.557	500,300
2022-12-26	0.601	0.616	0.601	0.613	0.557	799,243
2022-12-23	0.633	0.635	0.600	0.608	0.553	1,786,100
2022-12-22	0.637	0.650	0.632	0.633	0.575	524,696
2022-12-21	0.634	0.645	0.631	0.641	0.583	559,950
2022-12-20	0.629	0.640	0.629	0.634	0.576	371,112
2022-12-19	0.648	0.652	0.634	0.638	0.580	882,100
2022-12-16	0.646	0.652	0.641	0.647	0.588	619,900
2022-12-15	0.650	0.651	0.645	0.647	0.588	327,800
2022-12-14	0.654	0.655	0.642	0.643	0.585	925,800
2022-12-13	0.657	0.658	0.654	0.655	0.595	499,900
2022-12-12	0.658	0.662	0.656	0.658	0.598	399,034
2022-12-09	0.656	0.662	0.654	0.662	0.602	336,801
2022-12-08	0.662	0.663	0.656	0.659	0.599	431,800
2022-12-07	0.661	0.666	0.654	0.660	0.600	1,098,700
2022-12-06	0.664	0.669	0.662	0.663	0.603	583,601
2022-12-05	0.665	0.666	0.660	0.665	0.605	798,601
2022-12-02	0.665	0.665	0.658	0.661	0.601	376,350
2022-12-01	0.663	0.665	0.661	0.662	0.602	524,700
2022-11-30	0.663	0.664	0.660	0.663	0.603	472,700
2022-11-29	0.652	0.663	0.652	0.662	0.602	503,100
2022-11-28	0.665	0.665	0.651	0.656	0.596	699,100
2022-11-25	0.661	0.667	0.661	0.665	0.605	310,300
2022-11-24	0.664	0.665	0.660	0.664	0.604	327,800
2022-11-23	0.662	0.664	0.657	0.664	0.604	717,529
2022-11-22	0.660	0.663	0.656	0.660	0.600	314,100
2022-11-21	0.657	0.661	0.656	0.659	0.599	414,300
2022-11-18	0.666	0.668	0.658	0.660	0.600	585,600
2022-11-17	0.660	0.667	0.656	0.665	0.605	1,245,500
2022-11-16	0.665	0.667	0.660	0.662	0.602	583,600
2022-11-15	0.655	0.663	0.655	0.663	0.603	662,657
2022-11-14	0.653	0.663	0.652	0.659	0.599	833,600
2022-11-11	0.660	0.667	0.655	0.658	0.598	942,600
2022-11-10	0.657	0.657	0.649	0.651	0.592	636,500
2022-11-09	0.654	0.657	0.653	0.657	0.597	470,000
2022-11-08	0.658	0.659	0.652	0.656	0.596	571,700
2022-11-07	0.649	0.659	0.645	0.658	0.598	1,673,300
2022-11-04	0.633	0.654	0.631	0.649	0.590	1,666,700
2022-11-03	0.634	0.635	0.631	0.631	0.574	429,000

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.0499 CNY
2022-07-22	0.0596 CNY
2021-07-29	0.0085 CNY
2020-07-29	0.0141 CNY
2019-07-08	0.0174 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.